Volvo B, VOLV B, 366 |
||||||||||
Datum |
Öppningskurs |
Köp |
Sälj |
Högsta |
Lägsta |
Justerad |
Senast betalt |
Volym |
Omsättning Kr |
Avslut |
2005-11-21 |
340.00 |
343.50 |
344.00 |
344.50 |
339.00 |
344.00 |
344.00 |
1 355 764 |
445 453 408 |
713 |
2005-11-18 |
346.00 |
342.00 |
342.50 |
348.50 |
341.00 |
342.00 |
342.00 |
1 153 389 |
398 164 608 |
--- |
2005-11-17 |
340.00 |
344.00 |
344.50 |
344.50 |
339.50 |
344.50 |
344.50 |
1 666 019 |
569 146 368 |
1 259 |
2005-11-16 |
338.00 |
339.00 |
339.50 |
339.50 |
336.50 |
339.50 |
339.50 |
1 170 721 |
395 977 312 |
810 |
2005-11-15 |
341.00 |
338.50 |
339.00 |
342.50 |
337.50 |
338.50 |
338.50 |
1 528 742 |
518 955 008 |
970 |
2005-11-14 |
341.00 |
340.50 |
341.00 |
344.00 |
340.50 |
341.00 |
341.00 |
1 808 780 |
618 069 376 |
--- |
2005-11-11 |
337.50 |
340.50 |
341.00 |
341.50 |
336.50 |
340.50 |
340.50 |
1 769 040 |
600 333 376 |
--- |
2005-11-10 |
336.50 |
335.00 |
335.50 |
338.00 |
334.00 |
335.50 |
335.50 |
2 163 355 |
727 046 080 |
--- |
2005-11-09 |
335.50 |
336.50 |
337.00 |
338.00 |
335.00 |
336.50 |
336.50 |
1 781 440 |
599 744 384 |
--- |
2005-11-08 |
336.50 |
336.00 |
336.50 |
339.00 |
335.00 |
336.00 |
336.00 |
1 707 645 |
574 781 696 |
1 266 |
2005-11-07 |
337.00 |
335.50 |
336.00 |
337.50 |
335.00 |
335.50 |
335.50 |
1 366 176 |
459 239 616 |
1 845 |
2005-11-04 |
335.00 |
336.00 |
336.50 |
336.50 |
334.50 |
336.50 |
336.50 |
769 398 |
257 441 296 |
--- |
2005-11-03 |
329.50 |
335.50 |
336.00 |
336.50 |
329.50 |
335.50 |
335.50 |
2 134 221 |
711 461 120 |
1 257 |
2005-11-02 |
328.50 |
328.50 |
329.00 |
330.00 |
326.50 |
328.50 |
328.50 |
1 722 486 |
565 153 984 |
1 344 |
2005-11-01 |
327.00 |
328.50 |
329.00 |
330.00 |
325.00 |
328.50 |
328.50 |
2 017 381 |
661 042 880 |
1 551 |
2005-10-31 |
320.50 |
327.00 |
328.00 |
327.50 |
320.50 |
327.50 |
327.50 |
2 108 563 |
685 971 328 |
1 448 |
2005-10-28 |
317.00 |
316.50 |
317.00 |
319.50 |
315.50 |
316.50 |
316.50 |
1 434 074 |
455 104 608 |
--- |
2005-10-27 |
322.50 |
319.00 |
319.50 |
323.00 |
317.00 |
319.50 |
319.50 |
2 858 030 |
913 020 224 |
1 320 |
2005-10-26 |
318.50 |
323.00 |
323.50 |
326.00 |
318.50 |
323.50 |
323.50 |
3 411 187 |
1 101 148 032 |
2 140 |
2005-10-25 |
318.50 |
317.50 |
318.00 |
320.50 |
314.50 |
317.50 |
317.50 |
2 762 270 |
875 637 824 |
--- |
2005-10-24 |
308.00 |
313.00 |
314.00 |
315.50 |
307.00 |
313.00 |
313.00 |
2 554 301 |
794 615 104 |
--- |
2005-10-21 |
310.50 |
307.00 |
307.50 |
311.00 |
305.00 |
307.00 |
307.00 |
2 462 122 |
756 837 632 |
--- |
2005-10-20 |
313.00 |
311.00 |
311.50 |
314.50 |
311.00 |
311.00 |
311.00 |
2 918 028 |
913 558 976 |
--- |
2005-10-19 |
316.00 |
309.00 |
309.50 |
316.50 |
308.50 |
309.50 |
309.50 |
3 558 318 |
1 108 025 984 |
--- |
2005-10-18 |
318.50 |
317.50 |
318.00 |
320.00 |
316.50 |
318.00 |
318.00 |
1 581 052 |
502 988 896 |
1 141 |
2005-10-17 |
324.00 |
317.00 |
317.50 |
325.00 |
316.50 |
317.00 |
317.00 |
1 792 170 |
573 597 568 |
1 324 |
2005-10-14 |
318.50 |
321.50 |
322.00 |
323.00 |
317.50 |
322.00 |
322.00 |
3 551 753 |
1 136 056 960 |
--- |
2005-10-13 |
323.00 |
315.50 |
316.00 |
323.00 |
315.00 |
316.00 |
316.00 |
4 963 626 |
1 572 996 992 |
2 206 |
2005-10-12 |
322.00 |
322.50 |
323.00 |
325.00 |
321.00 |
322.50 |
322.50 |
2 127 799 |
687 723 200 |
614 |
2005-10-11 |
326.00 |
324.00 |
324.50 |
327.00 |
323.50 |
324.50 |
324.50 |
1 513 489 |
492 463 616 |
1 221 |
2005-10-10 |
326.00 |
326.00 |
326.50 |
328.00 |
325.50 |
326.50 |
326.50 |
1 718 519 |
552 497 216 |
1 032 |
2005-10-07 |
--- |
324.00 |
324.50 |
327.00 |
324.00 |
324.00 |
324.00 |
2 427 127 |
790 137 920 |
--- |
2005-10-06 |
330.00 |
326.50 |
327.00 |
332.00 |
324.00 |
327.00 |
327.00 |
4 209 473 |
1 380 929 024 |
499 |
2005-10-05 |
333.00 |
331.00 |
331.50 |
335.00 |
330.00 |
331.00 |
331.00 |
4 006 080 |
1 333 805 952 |
567 |
2005-10-04 |
340.00 |
338.00 |
339.00 |
341.00 |
338.00 |
338.00 |
338.00 |
2 452 792 |
832 711 104 |
686 |
2005-10-03 |
338.50 |
340.50 |
341.00 |
342.50 |
336.50 |
341.00 |
341.00 |
1 450 789 |
492 405 088 |
--- |
2005-09-30 |
339.50 |
337.50 |
338.00 |
341.00 |
337.50 |
337.50 |
337.50 |
1 428 993 |
484 439 712 |
--- |
2005-09-29 |
337.50 |
338.00 |
338.50 |
339.50 |
337.00 |
338.00 |
338.00 |
2 627 134 |
887 984 896 |
1 209 |
2005-09-28 |
335.00 |
337.00 |
337.50 |
339.00 |
335.00 |
337.00 |
337.00 |
1 649 271 |
556 283 200 |
1 306 |
2005-09-27 |
334.50 |
334.50 |
335.00 |
337.00 |
332.50 |
334.50 |
334.50 |
2 231 797 |
704 524 288 |
1 476 |
2005-09-26 |
330.50 |
333.50 |
334.50 |
334.00 |
330.00 |
334.00 |
334.00 |
1 597 179 |
362 332 288 |
777 |
2005-09-23 |
328.00 |
327.00 |
327.50 |
329.00 |
326.50 |
327.50 |
327.50 |
1 019 145 |
333 842 048 |
870 |
2005-09-22 |
325.50 |
326.50 |
327.00 |
328.50 |
324.50 |
326.50 |
326.50 |
1 489 094 |
485 954 304 |
1 192 |
2005-09-21 |
332.00 |
327.00 |
327.50 |
332.50 |
326.50 |
327.50 |
327.50 |
3 461 711 |
1 138 833 664 |
1 690 |
2005-09-20 |
330.50 |
334.50 |
335.00 |
335.00 |
330.00 |
335.00 |
335.00 |
1 835 205 |
605 605 248 |
986 |
2005-09-19 |
--- |
330.50 |
331.00 |
333.50 |
330.50 |
330.50 |
330.50 |
981 308 |
323 507 744 |
707 |
2005-09-16 |
331.50 |
332.50 |
333.00 |
334.00 |
329.50 |
332.50 |
332.50 |
1 657 324 |
551 690 112 |
1 204 |
2005-09-15 |
333.50 |
331.50 |
332.00 |
334.50 |
330.50 |
332.00 |
332.00 |
1 154 147 |
383 379 200 |
972 |
2005-09-14 |
329.50 |
334.00 |
334.50 |
335.00 |
329.50 |
334.50 |
334.50 |
1 950 150 |
649 988 352 |
1 204 |
2005-09-13 |
330.50 |
329.00 |
330.00 |
331.00 |
327.50 |
329.00 |
329.00 |
1 154 152 |
380 243 744 |
929 |
2005-09-12 |
329.50 |
330.50 |
331.00 |
331.50 |
329.00 |
330.50 |
330.50 |
954 557 |
315 091 392 |
922 |
2005-09-09 |
327.50 |
328.50 |
329.00 |
330.00 |
326.00 |
328.50 |
328.50 |
2 050 935 |
672 804 544 |
1 017 |
2005-09-08 |
334.50 |
327.00 |
327.50 |
335.50 |
326.50 |
327.00 |
327.00 |
2 443 131 |
803 131 136 |
1 376 |
2005-09-07 |
332.00 |
332.50 |
333.50 |
334.00 |
331.00 |
333.50 |
333.50 |
1 191 967 |
396 436 096 |
1 157 |
2005-09-06 |
331.00 |
331.00 |
331.50 |
334.00 |
330.50 |
331.00 |
331.00 |
1 332 546 |
442 456 096 |
891 |
2005-09-05 |
326.00 |
330.50 |
331.00 |
331.50 |
326.00 |
331.00 |
331.00 |
759 788 |
250 396 608 |
817 |
2005-09-02 |
327.00 |
326.50 |
327.00 |
328.50 |
323.00 |
326.50 |
326.50 |
1 225 488 |
398 592 928 |
1 383 |
2005-09-01 |
326.00 |
327.50 |
328.00 |
330.50 |
326.00 |
328.00 |
328.00 |
1 776 819 |
582 927 680 |
1 411 |
2005-08-31 |
324.50 |
323.50 |
324.00 |
326.50 |
323.00 |
324.00 |
324.00 |
2 300 036 |
672 923 328 |
1 486 |
2005-08-30 |
329.00 |
324.50 |
325.00 |
329.00 |
324.00 |
325.00 |
325.00 |
1 172 804 |
305 321 728 |
1 209 |
2005-08-29 |
324.00 |
328.00 |
329.00 |
330.50 |
323.00 |
328.00 |
328.00 |
968 132 |
316 060 704 |
989 |
2005-08-26 |
330.00 |
325.00 |
325.50 |
330.50 |
324.00 |
325.50 |
325.50 |
1 665 601 |
545 680 576 |
1 287 |
2005-08-25 |
330.00 |
328.50 |
329.00 |
331.50 |
328.50 |
328.50 |
328.50 |
2 056 046 |
678 393 600 |
1 632 |
2005-08-24 |
335.50 |
333.00 |
333.50 |
338.00 |
330.50 |
333.50 |
333.50 |
2 498 331 |
834 379 904 |
1 841 |
2005-08-23 |
341.50 |
337.00 |
337.50 |
341.50 |
336.00 |
337.50 |
337.50 |
1 464 965 |
495 079 040 |
1 332 |
2005-08-22 |
341.00 |
342.00 |
342.50 |
344.00 |
339.50 |
342.00 |
342.00 |
1 325 932 |
453 153 120 |
813 |
2005-08-19 |
334.50 |
340.00 |
340.50 |
342.50 |
334.50 |
340.50 |
340.50 |
1 712 351 |
582 569 216 |
1 330 |
2005-08-18 |
335.50 |
335.00 |
335.50 |
336.50 |
333.50 |
335.50 |
335.50 |
1 273 343 |
426 790 016 |
799 |
2005-08-17 |
333.50 |
334.50 |
335.00 |
337.50 |
330.50 |
334.50 |
334.50 |
1 815 942 |
606 905 408 |
1 548 |
2005-08-16 |
333.50 |
334.50 |
335.00 |
335.50 |
332.50 |
335.00 |
335.00 |
1 204 999 |
402 708 544 |
831 |
2005-08-15 |
332.50 |
332.00 |
332.50 |
334.00 |
331.50 |
332.50 |
332.50 |
402 760 |
134 012 088 |
624 |
2005-08-12 |
333.50 |
333.00 |
333.50 |
336.00 |
332.00 |
333.00 |
333.00 |
678 440 |
226 887 584 |
767 |
2005-08-11 |
334.00 |
333.00 |
333.50 |
335.50 |
332.00 |
333.00 |
333.00 |
922 074 |
307 713 600 |
903 |
2005-08-10 |
330.50 |
336.50 |
337.00 |
337.00 |
330.50 |
336.50 |
336.50 |
1 622 808 |
543 447 744 |
1 350 |
2005-08-09 |
330.50 |
329.50 |
330.00 |
332.00 |
328.00 |
330.00 |
330.00 |
1 110 637 |
365 806 240 |
908 |
2005-08-08 |
329.50 |
329.50 |
330.00 |
332.00 |
329.00 |
330.00 |
330.00 |
906 141 |
289 866 176 |
913 |
2005-08-05 |
334.00 |
329.00 |
329.50 |
334.50 |
329.00 |
329.50 |
329.50 |
1 169 135 |
387 898 368 |
1 218 |
2005-08-04 |
334.50 |
334.00 |
334.50 |
336.50 |
333.50 |
334.00 |
334.00 |
1 223 558 |
408 965 152 |
1 219 |
2005-08-03 |
330.50 |
335.00 |
335.50 |
337.00 |
330.00 |
335.00 |
335.00 |
2 098 895 |
700 884 736 |
1 684 |
2005-08-02 |
324.50 |
--- |
--- |
331.50 |
324.50 |
331.50 |
331.50 |
1 827 423 |
599 685 504 |
1 417 |
2005-08-01 |
325.00 |
323.50 |
324.00 |
327.50 |
323.00 |
323.50 |
323.50 |
1 455 913 |
473 893 184 |
1 138 |
2005-07-29 |
327.50 |
325.50 |
326.00 |
330.00 |
324.00 |
325.50 |
325.50 |
2 098 697 |
685 934 144 |
1 766 |
2005-07-28 |
332.50 |
326.50 |
327.00 |
333.50 |
326.50 |
327.00 |
327.00 |
1 596 730 |
527 361 440 |
1 384 |
2005-07-27 |
328.00 |
331.50 |
332.00 |
334.00 |
328.00 |
331.50 |
331.50 |
2 213 714 |
732 423 936 |
1 730 |
2005-07-26 |
324.00 |
327.00 |
327.50 |
332.00 |
321.00 |
327.00 |
327.00 |
4 101 579 |
1 340 675 968 |
3 230 |
2005-07-25 |
337.00 |
325.50 |
327.00 |
339.00 |
325.50 |
325.50 |
325.50 |
6 849 588 |
2 274 788 608 |
4 364 |
2005-07-22 |
351.50 |
353.50 |
354.00 |
355.50 |
350.00 |
354.00 |
354.00 |
2 746 107 |
967 438 080 |
1 440 |
2005-07-21 |
345.50 |
351.00 |
351.50 |
353.00 |
345.50 |
351.50 |
351.50 |
1 548 280 |
505 389 152 |
1 381 |
2005-07-20 |
346.50 |
343.50 |
344.00 |
346.50 |
342.00 |
343.50 |
343.50 |
1 005 739 |
344 125 088 |
1 024 |
2005-07-19 |
348.00 |
346.00 |
346.50 |
351.00 |
343.50 |
346.50 |
346.50 |
1 977 781 |
672 738 176 |
1 487 |
2005-07-18 |
347.50 |
349.00 |
349.50 |
350.50 |
346.50 |
349.50 |
349.50 |
2 029 774 |
665 861 120 |
1 254 |
2005-07-15 |
344.50 |
346.50 |
347.00 |
347.50 |
342.50 |
347.00 |
347.00 |
961 904 |
331 538 688 |
951 |
2005-07-14 |
346.00 |
343.00 |
344.00 |
347.00 |
341.00 |
344.00 |
344.00 |
1 193 305 |
289 181 888 |
1 224 |
2005-07-13 |
339.00 |
343.50 |
344.00 |
344.50 |
337.50 |
344.00 |
344.00 |
1 555 271 |
531 679 168 |
1 308 |
2005-07-12 |
343.00 |
338.00 |
339.00 |
343.00 |
337.50 |
339.00 |
339.00 |
1 030 292 |
350 595 776 |
1 214 |
2005-07-11 |
335.00 |
342.00 |
342.50 |
342.50 |
334.00 |
342.50 |
342.50 |
2 187 338 |
740 571 776 |
1 474 |
2005-07-08 |
327.50 |
333.50 |
334.00 |
335.00 |
325.50 |
334.00 |
334.00 |
1 980 028 |
656 441 408 |
1 435 |
2005-07-07 |
328.50 |
324.00 |
325.00 |
331.00 |
319.50 |
324.00 |
324.00 |
3 654 643 |
1 189 590 656 |
2 424 |
2005-07-06 |
324.50 |
330.50 |
331.00 |
330.50 |
324.00 |
330.50 |
330.50 |
2 533 919 |
830 943 168 |
1 721 |
2005-07-05 |
323.00 |
322.50 |
323.00 |
325.00 |
320.00 |
322.50 |
322.50 |
1 790 021 |
577 974 720 |
1 294 |
2005-07-04 |
326.00 |
322.00 |
322.50 |
327.00 |
321.50 |
322.00 |
322.00 |
1 213 764 |
393 577 696 |
1 019 |
2005-07-01 |
317.00 |
324.50 |
325.00 |
325.50 |
316.50 |
325.00 |
325.00 |
3 493 405 |
1 124 987 264 |
1 773 |
2005-06-30 |
318.00 |
318.00 |
318.50 |
321.00 |
317.00 |
318.00 |
318.00 |
2 229 108 |
711 082 880 |
1 185 |
2005-06-29 |
316.50 |
318.50 |
319.00 |
320.50 |
315.50 |
319.00 |
319.00 |
1 739 333 |
552 722 368 |
1 102 |
2005-06-28 |
310.00 |
315.00 |
315.50 |
315.50 |
310.00 |
315.50 |
315.50 |
1 757 190 |
548 821 056 |
1 196 |
2005-06-27 |
314.50 |
309.00 |
309.50 |
314.50 |
308.00 |
309.00 |
309.00 |
2 033 588 |
634 152 064 |
1 526 |
2005-06-23 |
316.00 |
316.50 |
317.00 |
319.00 |
315.50 |
317.00 |
317.00 |
1 659 251 |
527 138 880 |
1 316 |
2005-06-22 |
313.00 |
315.50 |
316.00 |
317.00 |
312.00 |
316.00 |
316.00 |
1 371 429 |
431 398 144 |
946 |
2005-06-21 |
311.00 |
313.00 |
313.50 |
314.00 |
311.00 |
313.00 |
313.00 |
1 832 759 |
572 342 848 |
927 |
2005-06-20 |
308.50 |
310.50 |
311.00 |
311.50 |
308.50 |
311.00 |
311.00 |
943 693 |
292 884 992 |
689 |
2005-06-17 |
310.00 |
309.00 |
309.50 |
311.00 |
308.50 |
309.50 |
309.50 |
1 036 144 |
321 285 536 |
908 |
2005-06-16 |
310.00 |
310.00 |
311.00 |
311.00 |
308.50 |
311.00 |
311.00 |
2 210 526 |
684 152 320 |
900 |
2005-06-15 |
314.00 |
308.00 |
308.50 |
315.00 |
307.50 |
308.50 |
308.50 |
1 833 880 |
569 900 608 |
1 155 |
2005-06-14 |
311.00 |
313.50 |
314.00 |
314.50 |
310.00 |
313.50 |
313.50 |
1 979 027 |
617 867 072 |
1 571 |
2005-06-13 |
306.00 |
311.00 |
311.50 |
311.50 |
305.00 |
311.50 |
311.50 |
1 768 879 |
546 870 912 |
1 |
2005-06-10 |
304.00 |
305.50 |
306.00 |
306.00 |
303.50 |
306.00 |
306.00 |
1 618 946 |
492 637 536 |
1 035 |
2005-06-09 |
302.00 |
302.00 |
302.50 |
306.50 |
300.50 |
302.50 |
302.50 |
2 677 011 |
811 575 360 |
1 791 |
2005-06-08 |
297.50 |
301.50 |
302.50 |
302.50 |
296.50 |
302.50 |
302.50 |
2 825 407 |
841 282 048 |
1 034 |
2005-06-07 |
296.50 |
298.50 |
299.00 |
299.00 |
293.50 |
299.00 |
299.00 |
2 711 771 |
802 760 000 |
1 539 |
2005-06-03 |
300.50 |
295.50 |
296.00 |
301.00 |
296.00 |
296.00 |
296.00 |
1 759 965 |
523 873 088 |
1 154 |
2005-06-02 |
302.50 |
300.50 |
301.00 |
303.00 |
299.00 |
301.00 |
301.00 |
1 670 967 |
502 777 696 |
983 |
2005-06-01 |
302.50 |
303.00 |
303.50 |
304.50 |
301.50 |
303.00 |
303.00 |
1 107 442 |
335 636 608 |
1 098 |
2005-05-31 |
303.50 |
302.50 |
303.00 |
304.50 |
302.00 |
303.00 |
303.00 |
1 623 547 |
491 903 040 |
1 152 |
2005-05-30 |
303.50 |
304.00 |
304.50 |
304.00 |
302.00 |
304.00 |
304.00 |
442 938 |
134 278 048 |
418 |
2005-05-27 |
302.00 |
303.00 |
303.50 |
304.00 |
300.50 |
303.50 |
303.50 |
1 930 460 |
--- |
--- |
2005-05-26 |
297.00 |
300.00 |
300.50 |
301.00 |
297.00 |
300.50 |
300.50 |
1 929 624 |
578 847 488 |
1 209 |
2005-05-25 |
294.50 |
297.00 |
297.50 |
298.00 |
293.50 |
297.50 |
297.50 |
1 277 793 |
379 331 488 |
916 |
2005-05-24 |
295.00 |
294.50 |
295.00 |
297.00 |
294.50 |
294.50 |
294.50 |
991 093 |
293 450 336 |
646 |
2005-05-23 |
298.00 |
295.00 |
295.50 |
297.50 |
294.00 |
295.50 |
295.50 |
1 202 549 |
357 375 520 |
725 |
2005-05-20 |
298.00 |
295.00 |
295.50 |
298.00 |
294.00 |
295.00 |
295.00 |
1 019 768 |
301 747 520 |
1 077 |
2005-05-19 |
299.50 |
296.50 |
297.00 |
300.00 |
295.00 |
297.00 |
297.00 |
1 717 311 |
509 930 912 |
1 237 |
2005-05-18 |
294.00 |
297.00 |
298.00 |
298.00 |
293.00 |
298.00 |
298.00 |
1 813 397 |
537 651 200 |
1 360 |
2005-05-17 |
291.50 |
292.00 |
292.50 |
293.00 |
290.00 |
292.50 |
292.50 |
1 052 499 |
306 978 464 |
891 |
2005-05-16 |
--- |
290.50 |
291.00 |
292.00 |
289.00 |
290.50 |
290.50 |
768 098 |
223 063 536 |
788 |
2005-05-13 |
292.50 |
291.00 |
291.50 |
292.50 |
289.50 |
291.50 |
291.50 |
1 833 063 |
533 307 328 |
1 367 |
2005-05-12 |
292.50 |
293.00 |
293.50 |
296.00 |
291.50 |
293.00 |
293.00 |
2 339 841 |
754 085 248 |
1 322 |
2005-05-11 |
286.00 |
290.50 |
291.00 |
292.00 |
285.50 |
291.00 |
291.00 |
1 913 087 |
554 055 424 |
1 296 |
2005-05-10 |
288.50 |
286.50 |
287.50 |
291.00 |
284.50 |
287.50 |
287.50 |
1 898 619 |
546 639 808 |
1 316 |
2005-05-09 |
287.00 |
287.50 |
288.00 |
291.00 |
284.00 |
287.50 |
287.50 |
3 543 779 |
--- |
--- |
2005-05-06 |
281.00 |
286.50 |
287.00 |
289.00 |
279.50 |
287.00 |
287.00 |
3 311 687 |
938 868 480 |
2 219 |
2005-05-04 |
281.50 |
280.50 |
281.00 |
283.50 |
278.00 |
281.00 |
281.00 |
3 052 609 |
858 245 568 |
1 250 |
2005-05-03 |
290.00 |
285.50 |
286.00 |
290.50 |
285.50 |
285.50 |
285.50 |
2 551 586 |
735 206 912 |
1 342 |
2005-05-02 |
289.50 |
290.00 |
290.50 |
292.50 |
289.50 |
290.00 |
290.00 |
2 334 501 |
679 121 280 |
1 061 |
2005-04-29 |
285.50 |
287.50 |
288.00 |
291.50 |
285.00 |
288.00 |
288.00 |
2 675 658 |
771 470 016 |
1 750 |
2005-04-28 |
291.50 |
286.50 |
287.00 |
292.50 |
285.00 |
287.00 |
287.00 |
4 412 960 |
1 272 597 504 |
2 492 |
2005-04-27 |
301.50 |
291.00 |
291.50 |
301.50 |
290.00 |
291.00 |
291.00 |
5 823 423 |
1 727 017 216 |
2 351 |
2005-04-26 |
311.00 |
302.50 |
303.00 |
311.00 |
301.00 |
303.00 |
303.00 |
3 363 001 |
1 025 827 392 |
1 911 |
2005-04-25 |
312.50 |
308.50 |
309.00 |
313.00 |
304.50 |
309.00 |
309.00 |
4 600 931 |
1 417 134 720 |
2 353 |
2005-04-22 |
303.50 |
307.50 |
308.00 |
308.00 |
303.00 |
308.00 |
308.00 |
2 036 454 |
621 020 096 |
1 482 |
2005-04-21 |
300.00 |
299.50 |
300.00 |
303.00 |
299.50 |
300.00 |
300.00 |
2 729 625 |
821 366 784 |
1 385 |
2005-04-20 |
297.50 |
300.50 |
301.00 |
303.50 |
297.50 |
300.50 |
300.50 |
3 765 027 |
1 129 993 856 |
1 937 |
2005-04-19 |
293.50 |
294.50 |
295.00 |
296.50 |
292.50 |
295.00 |
295.00 |
1 260 889 |
371 855 328 |
1 072 |
2005-04-18 |
293.50 |
291.50 |
292.00 |
294.50 |
290.50 |
291.50 |
291.50 |
3 213 957 |
914 293 312 |
1 707 |
2005-04-15 |
299.50 |
297.50 |
298.00 |
300.00 |
296.00 |
298.00 |
298.00 |
4 202 871 |
1 252 609 792 |
1 814 |
2005-04-14 |
300.00 |
306.00 |
306.50 |
308.00 |
299.00 |
306.00 |
306.00 |
5 000 856 |
1 515 244 288 |
1 784 |
2005-04-13 |
302.00 |
300.50 |
301.00 |
303.00 |
298.50 |
301.00 |
301.00 |
4 129 047 |
1 248 717 056 |
1 637 |
2005-04-12 |
310.50 |
312.00 |
312.50 |
314.00 |
310.00 |
312.00 |
312.00 |
3 195 380 |
997 295 744 |
1 228 |
2005-04-11 |
308.00 |
311.00 |
311.50 |
311.50 |
307.50 |
311.50 |
311.50 |
3 787 722 |
1 175 388 160 |
1 067 |
2005-04-08 |
311.50 |
310.50 |
312.00 |
313.50 |
310.50 |
312.00 |
312.00 |
2 896 447 |
902 769 856 |
1 218 |
2005-04-07 |
308.50 |
309.50 |
310.00 |
311.00 |
307.50 |
309.50 |
309.50 |
3 570 426 |
1 102 673 280 |
1 702 |
2005-04-06 |
312.50 |
309.50 |
310.00 |
314.00 |
308.00 |
309.50 |
309.50 |
4 353 803 |
1 354 893 952 |
1 561 |
2005-04-05 |
308.50 |
311.50 |
312.00 |
312.00 |
307.50 |
312.00 |
312.00 |
4 146 919 |
1 284 044 160 |
1 712 |
2005-04-04 |
314.50 |
314.00 |
314.50 |
315.00 |
312.50 |
314.50 |
314.50 |
1 788 369 |
560 694 144 |
852 |
2005-04-01 |
313.50 |
315.50 |
316.00 |
318.00 |
313.50 |
315.50 |
315.50 |
2 080 743 |
--- |
--- |
2005-03-31 |
317.50 |
312.00 |
313.00 |
317.50 |
312.00 |
312.50 |
312.50 |
2 946 210 |
--- |
--- |
2005-03-30 |
319.00 |
314.50 |
315.00 |
319.00 |
310.00 |
315.00 |
315.00 |
4 068 328 |
1 278 072 704 |
2 260 |
2005-03-29 |
324.50 |
323.50 |
324.00 |
326.00 |
322.50 |
323.50 |
323.50 |
1 825 594 |
592 938 624 |
963 |
2005-03-24 |
325.00 |
325.50 |
326.00 |
327.00 |
323.50 |
325.50 |
325.50 |
758 020 |
246 419 552 |
472 |
2005-03-23 |
324.50 |
323.50 |
324.00 |
325.50 |
321.00 |
324.00 |
324.00 |
2 172 071 |
702 782 016 |
1 441 |
2005-03-22 |
323.50 |
327.00 |
327.50 |
327.50 |
323.00 |
327.00 |
327.00 |
3 292 357 |
1 011 567 744 |
1 211 |
2005-03-21 |
324.50 |
322.00 |
322.50 |
325.00 |
321.50 |
322.50 |
322.50 |
2 254 633 |
694 227 456 |
920 |
2005-03-18 |
324.50 |
323.00 |
323.50 |
325.50 |
322.50 |
323.50 |
323.50 |
1 488 776 |
481 904 928 |
1 007 |
2005-03-17 |
325.00 |
323.50 |
324.00 |
327.00 |
322.00 |
324.00 |
324.00 |
1 679 830 |
544 892 864 |
1 289 |
2005-03-16 |
327.50 |
323.00 |
323.50 |
328.50 |
321.50 |
323.50 |
323.50 |
2 325 135 |
756 561 088 |
1 503 |
2005-03-15 |
329.00 |
328.00 |
328.50 |
330.50 |
327.00 |
328.50 |
328.50 |
1 551 982 |
509 455 680 |
1 247 |
2005-03-14 |
318.50 |
328.00 |
328.50 |
329.00 |
318.00 |
328.00 |
328.00 |
2 844 440 |
922 284 096 |
1 825 |
2005-03-11 |
316.50 |
318.50 |
319.00 |
319.00 |
315.50 |
319.00 |
319.00 |
1 266 129 |
401 851 008 |
787 |
2005-03-10 |
318.00 |
315.00 |
315.50 |
318.50 |
315.50 |
315.50 |
315.50 |
1 741 596 |
552 078 528 |
947 |
2005-03-09 |
317.50 |
319.50 |
320.00 |
321.00 |
317.00 |
320.00 |
320.00 |
2 070 196 |
660 650 624 |
1 159 |
2005-03-08 |
319.50 |
318.00 |
318.50 |
319.50 |
316.00 |
318.50 |
318.50 |
1 622 078 |
515 838 592 |
1 021 |
2005-03-07 |
323.00 |
320.00 |
320.50 |
325.50 |
319.50 |
320.50 |
320.50 |
2 066 485 |
666 581 952 |
1 487 |
2005-03-04 |
318.00 |
321.00 |
323.00 |
323.00 |
317.50 |
323.00 |
323.00 |
1 495 633 |
478 014 432 |
1 129 |
2005-03-03 |
313.50 |
317.00 |
317.50 |
320.00 |
313.50 |
317.00 |
317.00 |
2 062 452 |
652 683 072 |
1 538 |
2005-03-02 |
311.00 |
313.00 |
313.50 |
313.50 |
309.00 |
313.50 |
313.50 |
2 209 473 |
686 017 408 |
1 400 |
2005-03-01 |
314.00 |
312.50 |
313.00 |
315.00 |
310.00 |
313.00 |
313.00 |
2 624 586 |
818 928 448 |
1 525 |
2005-02-28 |
315.00 |
314.50 |
315.00 |
317.50 |
313.50 |
314.50 |
314.50 |
1 756 237 |
553 724 288 |
1 273 |
2005-02-25 |
315.50 |
314.50 |
315.00 |
317.00 |
314.50 |
315.00 |
315.00 |
1 550 192 |
489 158 880 |
1 251 |
2005-02-24 |
313.00 |
314.50 |
315.00 |
316.50 |
312.50 |
315.00 |
315.00 |
4 147 305 |
1 304 470 272 |
1 699 |
2005-02-23 |
305.00 |
313.50 |
314.00 |
313.50 |
302.50 |
313.50 |
313.50 |
2 906 640 |
898 864 448 |
1 687 |
2005-02-22 |
309.00 |
306.00 |
306.50 |
310.00 |
305.50 |
306.50 |
306.50 |
2 158 564 |
664 079 808 |
1 284 |
2005-02-21 |
308.00 |
308.50 |
309.00 |
312.00 |
307.00 |
309.00 |
309.00 |
1 680 547 |
520 610 560 |
1 130 |
2005-02-18 |
311.50 |
306.50 |
307.00 |
311.50 |
306.00 |
306.50 |
306.50 |
1 855 081 |
573 202 752 |
1 260 |
2005-02-17 |
304.50 |
312.50 |
313.00 |
314.00 |
304.00 |
312.50 |
312.50 |
2 286 752 |
710 254 464 |
1 732 |
2005-02-16 |
303.50 |
304.50 |
305.00 |
305.50 |
302.00 |
305.00 |
305.00 |
2 516 217 |
765 844 160 |
1 122 |
2005-02-15 |
303.50 |
305.00 |
305.50 |
306.00 |
302.00 |
305.50 |
305.50 |
1 843 634 |
560 915 968 |
1 274 |
2005-02-14 |
301.50 |
303.50 |
304.00 |
305.00 |
299.50 |
304.00 |
304.00 |
2 022 124 |
613 133 824 |
1 492 |
2005-02-11 |
293.50 |
302.00 |
302.50 |
302.50 |
293.50 |
302.00 |
302.00 |
2 682 592 |
805 357 632 |
1 716 |
2005-02-10 |
296.50 |
293.00 |
293.50 |
305.50 |
291.50 |
293.50 |
293.50 |
6 084 842 |
1 812 893 440 |
3 086 |
2005-02-09 |
296.50 |
300.50 |
301.00 |
301.50 |
294.00 |
301.00 |
301.00 |
2 362 920 |
704 739 776 |
1 520 |
2005-02-08 |
298.50 |
296.00 |
296.50 |
298.50 |
293.50 |
296.50 |
296.50 |
1 703 490 |
503 400 832 |
1 176 |
2005-02-07 |
294.50 |
297.00 |
297.50 |
297.50 |
294.00 |
297.00 |
297.00 |
1 863 025 |
550 908 160 |
1 332 |
2005-02-04 |
285.00 |
291.00 |
291.50 |
296.00 |
285.00 |
291.50 |
291.50 |
5 222 164 |
--- |
--- |
2005-02-03 |
280.50 |
284.50 |
285.00 |
285.50 |
280.00 |
284.50 |
284.50 |
1 938 505 |
549 765 312 |
1 203 |
2005-02-02 |
282.00 |
280.00 |
280.50 |
283.50 |
279.50 |
280.50 |
280.50 |
2 175 924 |
612 887 680 |
1 175 |
2005-02-01 |
283.50 |
281.50 |
282.00 |
285.00 |
281.50 |
281.50 |
281.50 |
1 474 369 |
417 636 768 |
1 189 |
2005-01-31 |
281.00 |
283.00 |
283.50 |
283.50 |
280.50 |
283.50 |
283.50 |
1 759 589 |
496 314 112 |
942 |
2005-01-28 |
282.00 |
278.00 |
278.50 |
283.50 |
278.50 |
278.50 |
278.50 |
2 794 919 |
784 906 304 |
1 415 |
2005-01-27 |
273.00 |
283.50 |
284.00 |
284.00 |
273.00 |
284.00 |
284.00 |
5 745 800 |
1 603 014 784 |
2 330 |
2005-01-26 |
269.50 |
272.50 |
273.00 |
274.00 |
269.00 |
272.50 |
272.50 |
2 354 226 |
640 318 464 |
946 |
2005-01-25 |
266.00 |
269.50 |
270.00 |
270.50 |
266.00 |
269.50 |
269.50 |
2 311 933 |
618 962 496 |
973 |
2005-01-24 |
269.00 |
267.50 |
268.00 |
270.00 |
266.50 |
267.50 |
267.50 |
1 229 318 |
329 256 288 |
891 |
2005-01-21 |
268.00 |
270.50 |
271.00 |
271.50 |
268.00 |
270.50 |
270.50 |
1 673 433 |
451 616 800 |
790 |
2005-01-20 |
269.00 |
268.50 |
269.00 |
270.00 |
266.00 |
268.50 |
268.50 |
2 868 541 |
768 861 568 |
1 457 |
2005-01-19 |
272.50 |
270.50 |
271.00 |
273.50 |
270.00 |
270.50 |
270.50 |
1 004 503 |
272 695 040 |
802 |
2005-01-18 |
275.00 |
272.50 |
273.00 |
275.00 |
270.00 |
272.50 |
272.50 |
959 888 |
248 258 416 |
960 |
2005-01-17 |
273.00 |
274.50 |
275.00 |
277.00 |
273.00 |
274.50 |
274.50 |
1 343 595 |
369 669 312 |
1 045 |
2005-01-14 |
267.00 |
272.50 |
273.00 |
273.50 |
266.50 |
273.00 |
273.00 |
2 019 555 |
547 647 744 |
1 311 |
2005-01-13 |
264.50 |
268.00 |
268.50 |
269.50 |
264.00 |
268.00 |
268.00 |
2 862 762 |
764 487 104 |
1 367 |
2005-01-12 |
269.50 |
262.50 |
263.00 |
269.50 |
262.00 |
262.50 |
262.50 |
2 206 991 |
584 636 096 |
1 417 |
2005-01-11 |
271.00 |
268.50 |
269.00 |
271.50 |
268.00 |
269.00 |
269.00 |
1 770 531 |
477 508 544 |
1 083 |
2005-01-10 |
268.50 |
270.50 |
271.00 |
273.50 |
268.50 |
270.50 |
270.50 |
2 218 233 |
601 544 960 |
1 547 |
2005-01-07 |
261.50 |
268.00 |
269.00 |
269.00 |
261.50 |
269.00 |
269.00 |
2 176 711 |
579 688 064 |
1 373 |
2005-01-05 |
263.50 |
261.50 |
262.00 |
263.50 |
260.00 |
261.50 |
261.50 |
622 263 |
163 013 536 |
577 |
2005-01-04 |
263.50 |
263.50 |
264.00 |
265.50 |
263.50 |
264.00 |
264.00 |
1 257 011 |
332 710 592 |
918 |
2005-01-03 |
264.00 |
263.50 |
264.00 |
265.50 |
263.50 |
264.00 |
264.00 |
1 271 657 |
336 381 056 |
856 |
2004-12-30 |
264.50 |
263.00 |
263.50 |
265.00 |
263.00 |
263.50 |
263.50 |
715 604 |
188 855 872 |
645 |
2004-12-29 |
268.00 |
264.50 |
265.00 |
268.00 |
264.50 |
264.50 |
264.50 |
721 976 |
192 163 200 |
785 |
2004-12-28 |
267.50 |
267.00 |
267.50 |
267.50 |
264.00 |
267.50 |
267.50 |
276 093 |
73 423 040 |
549 |
2004-12-27 |
268.00 |
266.50 |
267.00 |
269.50 |
266.50 |
267.00 |
267.00 |
489 480 |
131 280 880 |
566 |
2004-12-23 |
270.00 |
268.50 |
269.00 |
270.00 |
268.00 |
269.00 |
269.00 |
1 515 041 |
407 135 744 |
23 |
2004-12-22 |
264.00 |
269.00 |
269.50 |
269.50 |
264.00 |
269.50 |
269.50 |
4 061 688 |
1 083 091 200 |
1 261 |
2004-12-21 |
260.00 |
261.50 |
262.00 |
263.00 |
259.50 |
262.00 |
262.00 |
3 108 145 |
812 913 920 |
1 458 |
2004-12-20 |
263.50 |
259.50 |
260.00 |
264.00 |
259.00 |
260.00 |
260.00 |
2 716 723 |
709 287 488 |
1 369 |
2004-12-17 |
267.50 |
262.50 |
263.00 |
267.50 |
262.50 |
262.50 |
262.50 |
2 352 561 |
623 768 512 |
1 186 |
2004-12-16 |
272.00 |
266.50 |
267.00 |
274.00 |
266.50 |
266.50 |
266.50 |
2 561 249 |
687 415 232 |
1 315 |
2004-12-15 |
270.00 |
272.00 |
272.50 |
273.00 |
269.00 |
272.00 |
272.00 |
2 356 704 |
638 320 512 |
1 126 |
2004-12-14 |
271.00 |
268.50 |
269.00 |
271.00 |
267.00 |
269.00 |
269.00 |
1 330 992 |
357 709 056 |
615 |
2004-12-13 |
267.50 |
269.00 |
269.50 |
271.50 |
265.50 |
269.50 |
269.50 |
1 200 570 |
322 506 112 |
988 |
2004-12-10 |
269.00 |
268.00 |
268.50 |
270.00 |
267.50 |
268.50 |
268.50 |
630 321 |
--- |
--- |
2004-12-09 |
270.50 |
268.50 |
269.00 |
272.00 |
267.50 |
269.00 |
269.00 |
1 121 973 |
302 849 920 |
937 |
2004-12-08 |
271.50 |
271.50 |
272.00 |
275.00 |
270.50 |
271.50 |
271.50 |
1 730 999 |
472 251 392 |
1 034 |
2004-12-07 |
269.00 |
272.00 |
272.50 |
273.50 |
267.50 |
272.00 |
272.00 |
1 731 697 |
469 396 864 |
1 074 |
2004-12-06 |
267.00 |
269.00 |
269.50 |
269.50 |
265.00 |
269.50 |
269.50 |
1 592 304 |
426 135 008 |
953 |
2004-12-03 |
274.50 |
267.00 |
268.00 |
274.50 |
266.50 |
267.00 |
267.00 |
2 504 255 |
675 182 016 |
1 375 |
2004-12-02 |
275.00 |
275.00 |
275.50 |
276.00 |
272.50 |
275.00 |
275.00 |
3 405 047 |
933 536 704 |
1 015 |
2004-12-01 |
274.00 |
273.50 |
274.00 |
275.00 |
272.50 |
273.50 |
273.50 |
1 544 140 |
422 418 144 |
890 |
2004-11-30 |
275.50 |
272.50 |
274.50 |
276.00 |
271.50 |
274.50 |
274.50 |
1 424 727 |
390 217 568 |
848 |
2004-11-29 |
274.50 |
274.50 |
275.00 |
277.50 |
274.50 |
275.00 |
275.00 |
1 751 248 |
480 981 824 |
720 |
2004-11-26 |
--- |
273.00 |
273.50 |
274.50 |
272.00 |
273.50 |
273.50 |
782 413 |
213 828 592 |
512 |
2004-11-25 |
273.00 |
274.00 |
274.50 |
276.50 |
272.50 |
274.00 |
274.00 |
1 314 192 |
360 889 632 |
753 |
2004-11-24 |
277.50 |
272.00 |
272.50 |
277.50 |
271.00 |
272.00 |
272.00 |
1 944 258 |
532 176 128 |
1 273 |
2004-11-23 |
277.50 |
276.50 |
277.00 |
278.00 |
275.50 |
276.50 |
276.50 |
2 654 982 |
704 372 288 |
1 018 |
2004-11-22 |
--- |
276.50 |
277.00 |
279.50 |
276.00 |
276.50 |
276.50 |
1 310 236 |
360 210 656 |
729 |